Chongqing Pharscin Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.410	15.000	14.220	14.880	14.880	15,052,681
2026-10-16	14.290	15.570	14.290	14.580	14.580	16,270,400
2026-10-15	13.770	14.640	13.760	14.190	14.190	11,265,774
2026-10-14	14.530	14.680	14.080	14.160	14.160	10,550,300
2026-10-13	14.440	15.150	14.290	14.690	14.690	11,245,968
2026-10-12	15.180	15.230	14.670	14.740	14.740	13,920,068
2026-10-09	14.410	15.470	14.150	15.440	15.440	23,256,287
2026-10-08	15.110	15.200	14.450	14.510	14.510	14,045,900
2026-09-30	14.450	15.090	14.350	14.900	14.900	16,478,301
2026-09-29	14.390	14.860	14.200	14.420	14.420	8,847,800
2026-09-28	14.730	14.730	14.350	14.490	14.490	10,301,436
2026-09-24	14.700	14.840	14.400	14.430	14.430	7,469,000
2026-09-23	14.980	15.090	14.690	14.710	14.710	13,055,114
2026-09-22	15.250	15.330	14.880	15.100	15.100	25,761,518
2026-09-21	13.850	15.250	13.850	15.250	15.250	24,398,225
2026-09-18	13.630	14.190	13.510	13.860	13.860	7,909,555
2026-09-17	13.200	13.620	13.150	13.580	13.580	6,390,699
2026-09-16	13.330	13.470	13.160	13.260	13.260	4,805,900
2026-09-15	13.530	13.680	13.300	13.330	13.330	6,440,429
2026-09-14	13.050	13.580	12.910	13.530	13.530	8,063,900
2026-09-11	13.400	13.720	12.980	13.070	13.070	9,231,581
2026-09-10	14.410	14.420	13.530	13.580	13.580	13,702,300
2026-09-09	14.550	14.710	14.460	14.580	14.580	11,482,600
2026-09-08	14.150	14.650	14.100	14.640	14.640	11,559,981
2026-09-07	14.500	14.540	14.130	14.210	14.210	8,729,999
2026-09-04	14.700	14.730	14.390	14.490	14.490	8,918,900
2026-09-03	14.520	14.770	14.300	14.710	14.675	10,773,200
2026-09-02	14.910	15.090	14.430	14.570	14.535	12,942,399
2026-09-01	14.800	15.180	14.520	15.070	15.034	17,794,536
2026-08-31	15.330	15.360	14.640	14.820	14.785	17,330,874
2026-08-28	15.950	16.120	15.390	15.520	15.483	29,988,441
2026-08-27	16.210	16.780	15.800	16.320	16.281	34,917,572
2026-08-26	15.880	17.300	15.880	16.200	16.162	43,462,465
2026-08-25	14.090	15.740	13.900	15.740	15.703	16,826,500
2026-08-24	14.260	14.840	13.930	14.310	14.276	20,288,399
2026-08-21	14.480	14.830	13.640	14.260	14.226	27,593,170
2026-08-20	16.260	16.410	14.800	15.150	15.114	30,694,549
2026-08-19	15.380	16.640	15.020	16.150	16.112	38,452,603
2026-08-18	17.190	18.470	15.390	15.820	15.782	53,503,314
2026-08-17	16.680	16.790	15.810	16.790	16.750	18,878,566
2026-08-14	15.260	15.260	15.260	15.260	15.224	5,402,412
2026-08-13	13.680	14.030	13.390	13.870	13.837	5,924,511
2026-08-12	13.700	13.990	13.630	13.710	13.677	4,765,723
2026-08-11	13.870	13.970	13.650	13.690	13.657	5,249,800
2026-08-10	13.560	14.100	13.500	13.900	13.867	8,198,772
2026-08-07	13.040	13.550	12.900	13.500	13.468	8,031,537
2026-08-06	13.090	13.120	12.850	13.000	12.969	3,599,100
2026-08-05	13.160	13.180	12.950	13.060	13.029	3,874,100
2026-08-04	12.940	13.380	12.940	13.160	13.129	5,059,100
2026-08-03	12.650	12.900	12.650	12.890	12.859	2,502,500
2026-07-31	12.430	12.800	12.430	12.760	12.730	4,445,002
2026-07-30	12.510	12.820	12.330	12.460	12.430	4,588,400
2026-07-29	12.500	12.700	12.460	12.610	12.580	3,770,800
2026-07-28	12.320	12.830	12.320	12.500	12.470	4,611,300
2026-07-27	12.030	12.560	11.820	12.500	12.470	5,205,000
2026-07-24	12.850	13.490	12.220	12.250	12.221	7,027,100
2026-07-23	12.360	12.730	12.160	12.630	12.600	5,982,967
2026-07-22	12.620	12.930	12.360	12.440	12.410	6,660,630
2026-07-21	13.140	13.140	12.350	12.550	12.520	8,643,430
2026-07-20	13.160	13.450	12.700	13.270	13.238	9,385,031

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0350 CNY
2026-06-04	0.0400 CNY
2025-09-09	0.0350 CNY
2025-05-30	0.0500 CNY
2024-09-10	0.0350 CNY
2024-06-04	0.0500 CNY
2023-06-13	0.0700 CNY
2022-07-14	0.0500 CNY
2021-06-24	0.0280 CNY
2020-07-17	0.0440 CNY
2019-04-26	0.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.